13.29
+0.81(+6.49%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.55 | 12.48 | 12.48 | 12.62 | 12.43 | 224,200 |
September 04, 2025 | 12.68 | 12.55 | 12.55 | 12.71 | 12.55 | 126,000 |
September 03, 2025 | 12.99 | 12.71 | 12.71 | 12.99 | 12.64 | 56,000 |
September 02, 2025 | 12.85 | 12.71 | 12.71 | 12.85 | 12.71 | 51,279 |
September 01, 2025 | 13.25 | 12.89 | 12.89 | 13.25 | 12.8 | 260,000 |
August 29, 2025 | 13.26 | 12.91 | 12.91 | 13.29 | 12.9 | 350,000 |
August 28, 2025 | 13.15 | 13.09 | 13.09 | 13.39 | 13 | 694,000 |
August 27, 2025 | 13.38 | 13.21 | 13.21 | 13.38 | 13.14 | 156,000 |
August 26, 2025 | 13.19 | 13.18 | 13.18 | 13.3 | 13.18 | 34,000 |
August 25, 2025 | 13.15 | 13.21 | 13.21 | 13.37 | 13.13 | 184,000 |
August 22, 2025 | 13.47 | 13.38 | 13.38 | 13.47 | 13.25 | 228,000 |
August 21, 2025 | 13.5 | 13.44 | 13.44 | 13.5 | 13.22 | 40,000 |
August 20, 2025 | 13.3 | 13.39 | 13.39 | 13.48 | 13.03 | 220,000 |
August 19, 2025 | 13.21 | 13.29 | 13.29 | 13.4 | 13.17 | 282,000 |
August 18, 2025 | 13.52 | 13.46 | 13.46 | 13.6 | 13.35 | 362,000 |
August 15, 2025 | 13.33 | 13.5 | 13.5 | 13.56 | 13.09 | 752,000 |
August 14, 2025 | 13.1 | 13.33 | 13.33 | 13.52 | 13.1 | 514,000 |
August 13, 2025 | 13 | 13.1 | 13.1 | 13.17 | 12.83 | 310,000 |
August 12, 2025 | 13.02 | 12.98 | 12.98 | 13.02 | 12.87 | 86,000 |
August 11, 2025 | 13.09 | 12.95 | 12.95 | 13.1 | 12.87 | 72,000 |
August 08, 2025 | 13.08 | 12.94 | 12.94 | 13.08 | 12.89 | 96,000 |
August 07, 2025 | 13.05 | 13.04 | 13.04 | 13.05 | 12.9 | 10,000 |
August 06, 2025 | 12.86 | 12.99 | 12.99 | 13.06 | 12.86 | 32,000 |
August 05, 2025 | 13.1 | 12.86 | 12.86 | 13.1 | 12.82 | 52,000 |
August 04, 2025 | 13.1 | 12.93 | 12.93 | 13.11 | 12.81 | 282,000 |
August 01, 2025 | 13.02 | 13.2 | 13.2 | 13.2 | 13.02 | 88,000 |
July 31, 2025 | 13.1 | 13.18 | 13.18 | 13.18 | 13.06 | 56,000 |
July 30, 2025 | 13.12 | 13.28 | 13.28 | 13.28 | 13.06 | 104,000 |
July 29, 2025 | 13.14 | 13.1 | 13.1 | 13.16 | 13.08 | 104,000 |
July 28, 2025 | 13.2 | 13.16 | 13.16 | 13.26 | 13.12 | 86,400 |
July 25, 2025 | 13.12 | 13.2 | 13.2 | 13.28 | 13.12 | 40,000 |
July 24, 2025 | 13.28 | 13.28 | 13.28 | 13.62 | 13.28 | 54,000 |
July 23, 2025 | 13.12 | 13.12 | 13.12 | 13.26 | 13.08 | 119,579 |
July 22, 2025 | 13.3 | 13.28 | 13.28 | 13.42 | 13.16 | 150,000 |
July 21, 2025 | 13.6 | 13.32 | 13.32 | 13.6 | 13.32 | 34,000 |
July 18, 2025 | 13.22 | 13.6 | 13.6 | 13.64 | 13.22 | 296,800 |
July 17, 2025 | 13.2 | 13.22 | 13.22 | 13.26 | 13.14 | 148,000 |
July 16, 2025 | 13.08 | 13.18 | 13.18 | 13.18 | 13.08 | 72,000 |
July 15, 2025 | 13.08 | 13.12 | 13.12 | 13.2 | 13.04 | 50,000 |
July 14, 2025 | 13.14 | 13.1 | 13.1 | 13.18 | 13.08 | 154,200 |
July 11, 2025 | 13.2 | 13.14 | 13.14 | 13.2 | 13.02 | 122,000 |
July 10, 2025 | 13.06 | 13.14 | 13.14 | 13.18 | 13.02 | 118,800 |
July 09, 2025 | 13.1 | 13.08 | 13.08 | 13.22 | 13.06 | 56,000 |
July 08, 2025 | 13.04 | 13.22 | 13.22 | 13.22 | 13.02 | 110,000 |
July 07, 2025 | 13.02 | 13.2 | 13.2 | 13.2 | 13 | 46,000 |
July 04, 2025 | 13.2 | 13.22 | 13.22 | 13.24 | 12.96 | 112,000 |
July 03, 2025 | 13.26 | 13.24 | 13.24 | 13.26 | 13.12 | 44,000 |
July 02, 2025 | 13.3 | 13.18 | 13.18 | 13.3 | 13.06 | 98,000 |
June 30, 2025 | 13.3 | 13.12 | 13.12 | 13.3 | 13.1 | 34,000 |
June 27, 2025 | 13.1 | 13.24 | 13.24 | 13.28 | 13.08 | 198,000 |
June 26, 2025 | 13.12 | 13.24 | 13.24 | 13.64 | 13.08 | 204,000 |
June 25, 2025 | 13.72 | 13.36 | 13.36 | 13.72 | 13.12 | 60,000 |
June 24, 2025 | 13.1 | 13.3 | 13.3 | 13.6 | 13.1 | 109,104 |
June 23, 2025 | 13.04 | 13.1 | 13.1 | 13.22 | 13.02 | 40,000 |
June 20, 2025 | 13.64 | 13.3 | 13.3 | 13.64 | 13.12 | 136,000 |
June 19, 2025 | 13.08 | 13.18 | 13.18 | 13.4 | 13.06 | 134,000 |
June 18, 2025 | 13.02 | 13.3 | 13.3 | 13.3 | 13.02 | 100,000 |
June 17, 2025 | 13.3 | 13.3 | 13.3 | 13.36 | 13.1 | 92,000 |
June 16, 2025 | 13.34 | 13.14 | 13.14 | 13.34 | 13.1 | 176,000 |
June 13, 2025 | 13.14 | 13.36 | 13.36 | 13.4 | 13.12 | 84,000 |